5 DAY PERFORMANCE
+36.90%
1 MONTH PERFORMANCE
+31.02%
3 MONTH PERFORMANCE
+16.28%
6 MONTH PERFORMANCE
+3.60%
YEAR-TO-DATE PERFORMANCE
+65.47%
1 YEAR PERFORMANCE
+125.49%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.86 | $0.84 (-2.31%) | $0.88 | $0.82 | 6.92 K | |
| 11/04/2026 | $0.83 | $0.87 (4.82%) | $0.90 | $0.81 | 16.44 K | $37.76 M |
| 11/03/2026 | $0.85 | $0.82 (-3.52%) | $0.85 | $0.82 | 8.40 K | $35.59 M |
| 11/02/2026 | $0.80 | $0.84 (5%) | $0.86 | $0.80 | 3.41 K | $36.45 M |
| 10/30/2026 | $0.82 | $0.84 (2.44%) | $0.84 | $0.82 | 2.92 K | $36.45 M |
| 10/29/2026 | $0.85 | $0.85 (0.01%) | $0.90 | $0.77 | 13.70 K | $36.89 M |
| 10/28/2026 | $0.82 | $0.82 (-0.36%) | $0.87 | $0.82 | 3.02 K | $35.59 M |
| 10/27/2026 | $0.86 | $0.85 (-1.33%) | $0.86 | $0.79 | 12.40 K | $36.82 M |
| 10/26/2026 | $0.86 | $0.83 (-3.49%) | $0.92 | $0.83 | 9.12 K | $36.02 M |
| 10/23/2026 | $0.82 | $0.85 (3.79%) | $0.87 | $0.81 | 2.01 K | $36.89 M |
| 10/22/2026 | $0.89 | $0.80 (-10.41%) | $0.93 | $0.77 | 40.92 K | $33.57 M |
| 10/21/2026 | $0.94 | $0.87 (-7.42%) | $0.94 | $0.87 | 8.54 K | $36.51 M |
| 10/20/2026 | $0.87 | $0.92 (5.14%) | $0.93 | $0.87 | 2.83 K | $38.40 M |
| 10/19/2026 | $0.89 | $0.92 (3.93%) | $0.95 | $0.89 | 5.90 K | $38.82 M |
| 10/16/2026 | $0.92 | $0.92 (-0.23%) | $0.98 | $0.92 | 9.20 K | $38.53 M |
| 10/15/2026 | $0.96 | $0.96 (0.53%) | $1.00 | $0.93 | 12.20 K | $40.49 M |
| 10/14/2026 | $1.04 | $0.98 (-5.41%) | $1.04 | $0.91 | 40.41 K | $41.28 M |
| 10/13/2026 | $1.02 | $1.03 (0.98%) | $1.07 | $0.98 | 87.45 K | $43.23 M |
| 10/12/2026 | $0.94 | $1.02 (8.45%) | $1.02 | $0.92 | 74.64 K | $42.81 M |
| 10/09/2026 | $0.86 | $0.97 (12.76%) | $1.00 | $0.86 | 77.50 K | $40.69 M |
| 10/08/2026 | $0.82 | $0.86 (4.89%) | $0.88 | $0.70 | 38.43 K | $36.09 M |
| 10/07/2026 | $0.95 | $0.78 (-17.89%) | $1.00 | $0.73 | 115.55 K | $32.73 M |
| 10/06/2026 | $0.82 | $0.99 (21.28%) | $1.00 | $0.82 | 67.23 K | $41.74 M |
| 10/05/2026 | $0.83 | $0.88 (6.27%) | $0.88 | $0.81 | 8.03 K | $36.83 M |
| 10/02/2026 | $0.73 | $0.83 (13.14%) | $0.85 | $0.73 | 17.84 K | $34.66 M |
| 10/01/2026 | $0.66 | $0.79 (19.41%) | $0.79 | $0.66 | 11.69 K | $33.10 M |
| 09/30/2026 | $0.69 | $0.71 (2.9%) | $0.72 | $0.67 | 10.12 K | $29.80 M |
| 09/29/2026 | $0.69 | $0.68 (-1.88%) | $0.69 | $0.64 | 10.38 K | $28.41 M |
| 09/28/2026 | $0.73 | $0.65 (-10.95%) | $0.73 | $0.64 | 13.15 K | $27.28 M |
| 09/25/2026 | $0.71 | $0.69 (-3.29%) | $0.75 | $0.69 | 14.20 K | $28.96 M |
| 09/24/2026 | $0.63 | $0.71 (12.66%) | $0.72 | $0.63 | 17.83 K | $29.80 M |
| 09/23/2026 | $0.64 | $0.68 (6.27%) | $0.68 | $0.62 | 19.00 K | $28.54 M |
| 09/22/2026 | $0.70 | $0.64 (-8.38%) | $0.73 | $0.60 | 56.83 K | $27.06 M |
| 09/21/2026 | $0.69 | $0.73 (5.8%) | $0.73 | $0.68 | 7.90 K | $30.64 M |
| 09/18/2026 | $0.69 | $0.69 (0.01%) | $0.69 | $0.67 | 11.52 K | $28.96 M |
| 09/17/2026 | $0.65 | $0.68 (4.62%) | $0.69 | $0.65 | 6.05 K | $28.54 M |
| 09/16/2026 | $0.70 | $0.68 (-2.4%) | $0.73 | $0.68 | 27.22 K | $28.67 M |
| 09/15/2026 | $0.73 | $0.69 (-5.48%) | $0.73 | $0.68 | 18.30 K | $28.96 M |
| 09/14/2026 | $0.71 | $0.73 (3.25%) | $0.73 | $0.66 | 6.08 K | $30.64 M |
| 09/11/2026 | $0.82 | $0.70 (-14.43%) | $0.82 | $0.70 | 45.20 K | $29.38 M |
| 09/10/2026 | $0.75 | $0.79 (5.53%) | $0.82 | $0.75 | 8.62 K | $33.15 M |
| 09/09/2026 | $0.82 | $0.78 (-5.12%) | $0.87 | $0.73 | 44.80 K | $32.65 M |
| 09/08/2026 | $1.02 | $0.80 (-21.69%) | $1.03 | $0.77 | 80.62 K | $33.53 M |
| 09/04/2026 | $0.85 | $1.05 (24.11%) | $1.05 | $0.85 | 62.24 K | $44.06 M |
| 09/03/2026 | $1.00 | $0.87 (-13%) | $1.00 | $0.86 | 652.58 K | $36.51 M |
| 09/02/2026 | $0.93 | $0.95 (2.8%) | $0.98 | $0.93 | 5.20 K | $40.04 M |
| 09/01/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.95 | 954 | $41.97 M |
| 08/31/2026 | $0.91 | $1.00 (10.42%) | $1.00 | $0.91 | 4.97 K | $41.97 M |
| 08/28/2026 | $0.93 | $1.00 (7.94%) | $1.00 | $0.93 | 600 | $41.97 M |
| 08/27/2026 | $1.00 | $0.98 (-1.98%) | $1.00 | $0.87 | 26.30 K | $41.13 M |
| 08/26/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.94 | 7.67 K | $41.97 M |
| 08/25/2026 | $0.97 | $1.00 (3.07%) | $1.00 | $0.91 | 9.72 K | $41.97 M |
| 08/24/2026 | $0.88 | $0.98 (10.29%) | $0.98 | $0.88 | 4.91 K | $40.93 M |
| 08/21/2026 | $0.87 | $0.96 (10.55%) | $1.00 | $0.87 | 13.60 K | $40.36 M |
| 08/20/2026 | $1.00 | $0.94 (-6.33%) | $1.00 | $0.93 | 1.61 K | $39.31 M |
| 08/19/2026 | $0.93 | $0.98 (5.38%) | $0.98 | $0.90 | 19.10 K | $41.13 M |
| 08/18/2026 | $0.92 | $0.95 (3.09%) | $0.95 | $0.92 | 12.54 K | $39.87 M |
| 08/17/2026 | $0.95 | $0.95 (-0%) | $0.95 | $0.83 | 35.84 K | $39.87 M |
| 08/14/2026 | $0.87 | $0.95 (9.2%) | $0.95 | $0.87 | 17.55 K | $39.87 M |
| 08/13/2026 | $0.87 | $0.92 (5.75%) | $0.92 | $0.84 | 12.70 K | $38.61 M |
| 08/12/2026 | $0.82 | $0.87 (6.1%) | $0.88 | $0.78 | 46.15 K | $36.51 M |
| 08/11/2026 | $0.82 | $0.82 (0%) | $0.87 | $0.82 | 2.70 K | $34.41 M |
| 08/10/2026 | $0.89 | $0.82 (-7.87%) | $0.89 | $0.80 | 18.62 K | $34.41 M |
| 08/07/2026 | $1.02 | $0.90 (-11.65%) | $1.02 | $0.90 | 4.00 K | $37.82 M |
| 08/06/2026 | $0.88 | $0.91 (3.47%) | $1.02 | $0.88 | 9.90 K | $38.25 M |
| 08/05/2026 | $1.02 | $0.99 (-3.04%) | $1.04 | $0.93 | 26.84 K | $41.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
